Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Corporation (TSX: DC-A )

1.370 +0.060 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 6.730 7.020 6.610 6.910 214,971 +0.12(+1.77%)
May 28, 2009 6.650 6.810 6.560 6.790 152,868 +0.21(+3.19%)
May 27, 2009 6.990 6.990 6.560 6.580 122,488 -0.41(-5.87%)
May 26, 2009 6.540 6.990 6.540 6.990 135,756 +0.10(+1.45%)
May 25, 2009 6.690 6.890 6.480 6.890 70,098 +0.08(+1.17%)
May 22, 2009 6.780 6.820 6.220 6.810 65,574 +0.24(+3.65%)
May 21, 2009 6.910 7.300 6.560 6.570 91,561 -0.53(-7.46%)
May 20, 2009 6.930 7.120 6.840 7.100 73,327 +0.21(+3.05%)
May 19, 2009 6.610 6.980 6.610 6.890 145,697 +0.15(+2.23%)
May 17, 2009 6.520 6.870 6.520 6.740 12,235 +0.03(+0.45%)
May 15, 2009 6.520 6.870 6.520 6.710 59,927 +0.15(+2.29%)
May 14, 2009 6.400 6.730 6.350 6.560 72,595 +0.16(+2.50%)
May 13, 2009 6.690 6.960 6.400 6.400 74,425 -0.53(-7.65%)
May 12, 2009 7.190 7.190 6.930 6.930 65,353 -0.05(-0.72%)
May 11, 2009 7.200 7.200 6.900 6.980 123,500 -0.30(-4.12%)
May 08, 2009 7.000 7.280 6.950 7.280 146,563 +0.50(+7.37%)
May 07, 2009 6.990 7.400 6.500 6.780 180,070 -0.21(-3.00%)
May 06, 2009 6.110 6.990 6.110 6.990 234,590 +0.71(+11.31%)
May 05, 2009 6.530 6.530 6.170 6.280 286,463 -0.21(-3.24%)
May 04, 2009 5.650 6.490 5.510 6.490 409,869 +0.99(+18.00%)
May 01, 2009 5.520 5.640 5.500 5.500 84,485 -0.08(-1.43%)
Apr 30, 2009 5.540 5.750 5.520 5.580 251,799 +0.01(+0.18%)
Apr 29, 2009 5.570 5.760 5.530 5.570 92,928 -0.04(-0.71%)
Apr 28, 2009 5.560 5.710 5.520 5.610 117,297 -0.05(-0.88%)
Apr 27, 2009 5.510 5.780 5.500 5.660 80,930 -0.13(-2.25%)
Apr 24, 2009 5.700 5.840 5.510 5.790 105,691 +0.02(+0.35%)
Apr 23, 2009 5.490 5.770 5.460 5.770 116,629 +0.29(+5.29%)
Apr 22, 2009 5.330 5.500 5.270 5.480 119,001 +0.13(+2.43%)
Apr 21, 2009 5.300 5.490 5.300 5.350 155,037 +0.01(+0.19%)
Apr 20, 2009 5.890 5.890 5.340 5.340 166,109 -0.71(-11.74%)
Apr 17, 2009 6.100 6.100 5.830 6.050 99,850 +0.00(+0.00%)
Apr 16, 2009 5.310 6.050 5.310 6.050 599,583 +0.71(+13.30%)
Apr 15, 2009 5.590 5.590 5.300 5.340 98,261 -0.08(-1.48%)
Apr 14, 2009 5.260 5.420 5.200 5.420 190,596 +0.10(+1.88%)
Apr 13, 2009 5.350 5.470 5.230 5.320 156,550 -0.14(-2.56%)
Apr 09, 2009 5.120 5.490 4.750 5.460 152,203 +0.37(+7.27%)
Apr 08, 2009 5.100 5.490 4.750 5.090 115,714 -0.01(-0.20%)
Apr 07, 2009 5.010 5.490 5.100 5.100 98,329 -0.04(-0.78%)
Apr 06, 2009 5.030 5.490 5.120 5.140 100,988 -0.35(-6.38%)
Apr 03, 2009 4.920 5.490 4.750 5.490 111,629 +0.14(+2.62%)
Apr 02, 2009 4.920 5.350 4.950 5.350 349,208 +0.40(+8.08%)
Apr 01, 2009 5.010 5.140 4.950 4.950 106,590 -0.19(-3.70%)
Mar 31, 2009 4.900 5.140 4.790 5.140 128,422 +0.35(+7.31%)
Mar 30, 2009 4.990 5.000 4.750 4.790 194,660 -0.11(-2.24%)
Mar 26, 2009 4.830 4.900 4.750 4.900 166,071 +0.15(+3.16%)
Mar 25, 2009 5.050 5.000 4.750 4.750 139,921 -0.25(-5.00%)
Mar 24, 2009 5.020 5.310 5.000 5.000 217,012 -0.31(-5.84%)
Mar 23, 2009 5.160 5.310 5.160 5.310 203,316 +0.24(+4.73%)
Mar 20, 2009 5.070 5.070 4.900 5.070 119,215 +0.17(+3.47%)
Mar 19, 2009 5.100 5.190 4.900 4.900 126,784 -0.07(-1.41%)
Mar 18, 2009 5.140 5.150 4.970 4.970 133,356 -0.13(-2.55%)
Mar 17, 2009 5.050 5.330 5.000 5.100 220,172 -0.23(-4.32%)
Mar 16, 2009 4.990 5.530 4.510 5.330 275,710 +0.82(+18.18%)
Mar 13, 2009 4.840 4.840 4.450 4.510 108,911 -0.17(-3.63%)
Mar 12, 2009 4.160 4.680 3.900 4.680 189,550 +0.68(+17.00%)
Mar 11, 2009 4.190 4.330 3.900 4.000 850,682 -0.30(-6.98%)
Mar 10, 2009 4.000 4.300 3.860 4.300 227,484 +0.50(+13.16%)
Mar 09, 2009 4.040 4.080 3.670 3.800 457,675 -0.20(-5.00%)
Mar 06, 2009 4.100 4.170 4.000 4.000 96,281 -0.10(-2.44%)
Mar 05, 2009 4.240 4.240 4.020 4.100 95,584 -0.07(-1.68%)
Mar 04, 2009 4.340 4.340 3.970 4.170 429,410 -0.18(-4.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.